Da Cheng Fund Management Co. Ltd - Da Cheng CNI Robot Index Exchange Traded Fund (SHE:159048)

China · Delayed Price · Currency is CNY

0.8450

-0.0030 (-0.35%)

At close: Sep 23, 2026

SHE:159048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.85	0.85	0.84	0.85	0.85	-0.35%	4,791,504
Sep 22, 2026	0.85	0.86	0.84	0.85	0.85	0.12%	7,342,903
Sep 21, 2026	0.84	0.86	0.84	0.85	0.85	0.59%	6,960,300
Sep 18, 2026	0.84	0.85	0.83	0.84	0.84	1.45%	9,376,103
Sep 17, 2026	0.82	0.84	0.82	0.83	0.83	1.34%	20,581,400
Sep 16, 2026	0.81	0.82	0.80	0.82	0.82	0.74%	8,207,100
Sep 15, 2026	0.82	0.82	0.81	0.81	0.81	-1.09%	7,679,200
Sep 14, 2026	0.81	0.83	0.81	0.82	0.82	0.86%	7,835,101
Sep 11, 2026	0.82	0.82	0.80	0.82	0.82	-1.93%	19,252,718
Sep 10, 2026	0.84	0.84	0.83	0.83	0.83	-1.66%	14,094,400
Sep 9, 2026	0.85	0.86	0.84	0.85	0.85	-0.59%	11,781,000
Sep 8, 2026	0.86	0.86	0.85	0.85	0.85	-0.82%	11,188,101
Sep 7, 2026	0.84	0.86	0.84	0.86	0.86	0.82%	11,418,800
Sep 4, 2026	0.86	0.87	0.84	0.85	0.85	-0.47%	18,816,601
Sep 3, 2026	0.85	0.86	0.85	0.85	0.85	1.18%	13,077,620
Sep 2, 2026	0.85	0.86	0.84	0.84	0.84	-1.75%	6,982,800
Sep 1, 2026	0.86	0.87	0.85	0.86	0.86	-0.69%	10,536,800
Aug 31, 2026	0.85	0.87	0.84	0.87	0.87	1.17%	8,035,129
Aug 28, 2026	0.86	0.87	0.85	0.86	0.86	-0.70%	11,712,900
Aug 27, 2026	0.85	0.86	0.85	0.86	0.86	1.53%	9,204,700
Aug 26, 2026	0.85	0.86	0.84	0.85	0.85	-0.70%	16,068,200
Aug 25, 2026	0.83	0.86	0.83	0.85	0.85	2.64%	18,822,400
Aug 24, 2026	0.86	0.86	0.82	0.83	0.83	-2.80%	17,252,909
Aug 21, 2026	0.84	0.86	0.84	0.86	0.86	0.35%	19,602,300
Aug 20, 2026	0.86	0.87	0.85	0.85	0.85	-0.93%	18,305,937
Aug 19, 2026	0.94	0.94	0.86	0.86	0.86	-9.18%	40,392,704
Aug 18, 2026	0.93	0.95	0.91	0.95	0.95	2.49%	29,501,180
Aug 17, 2026	0.90	0.93	0.90	0.93	0.93	2.55%	19,818,305
Aug 14, 2026	0.91	0.91	0.89	0.90	0.90	0.11%	16,404,802
Aug 13, 2026	0.92	0.93	0.90	0.90	0.90	-1.74%	18,118,702
Aug 12, 2026	0.94	0.94	0.90	0.92	0.92	-0.97%	16,969,504
Aug 11, 2026	0.90	0.93	0.89	0.93	0.93	2.66%	34,430,300
Aug 10, 2026	0.91	0.92	0.89	0.90	0.90	-1.20%	19,550,601
Aug 7, 2026	0.90	0.91	0.89	0.91	0.91	1.11%	23,505,600
Aug 6, 2026	0.90	0.91	0.89	0.90	0.90	-0.88%	25,589,100
Aug 5, 2026	0.89	0.92	0.88	0.91	0.91	2.59%	26,280,601
Aug 4, 2026	0.88	0.89	0.86	0.89	0.89	2.07%	28,118,400
Aug 3, 2026	0.85	0.88	0.85	0.87	0.87	2.72%	42,753,400
Jul 31, 2026	0.82	0.86	0.82	0.85	0.85	5.61%	25,246,406
Jul 30, 2026	0.83	0.83	0.80	0.80	0.80	-3.14%	19,630,807
Jul 29, 2026	0.82	0.83	0.81	0.83	0.83	0.73%	13,183,902
Jul 28, 2026	0.82	0.84	0.82	0.82	0.82	-1.56%	11,497,900
Jul 27, 2026	0.81	0.84	0.81	0.84	0.84	3.73%	11,822,006
Jul 24, 2026	0.83	0.83	0.81	0.81	0.81	-3.59%	17,506,607
Jul 23, 2026	0.84	0.84	0.83	0.84	0.84	-0.83%	13,267,702
Jul 22, 2026	0.86	0.86	0.84	0.84	0.84	-2.21%	17,331,105
Jul 21, 2026	0.83	0.86	0.80	0.86	0.86	3.73%	25,675,506
Jul 20, 2026	0.86	0.88	0.81	0.83	0.83	-3.60%	25,526,403
Jul 17, 2026	0.93	0.93	0.86	0.86	0.86	-7.12%	29,847,401
Jul 16, 2026	0.92	0.96	0.92	0.93	0.93	-1.28%	18,214,000